Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.30 | 31.02 | 29.92 | 30.98 | 315,411 | +0.65(+2.16%) |
Apr 29, 2014 | 30.48 | 30.86 | 30.23 | 30.32 | 208,631 | -0.07(-0.24%) |
Apr 28, 2014 | 30.71 | 30.95 | 30.09 | 30.40 | 134,108 | -0.20(-0.64%) |
Apr 25, 2014 | 31.01 | 31.09 | 30.49 | 30.59 | 130,460 | -0.57(-1.84%) |
Apr 24, 2014 | 31.90 | 32.05 | 31.11 | 31.17 | 170,386 | -0.53(-1.67%) |
Apr 23, 2014 | 31.62 | 31.91 | 31.57 | 31.70 | 149,394 | +0.09(+0.28%) |
Apr 22, 2014 | 31.53 | 31.75 | 31.14 | 31.61 | 131,214 | +0.15(+0.48%) |
Apr 21, 2014 | 31.70 | 31.74 | 31.36 | 31.45 | 102,005 | -0.22(-0.71%) |
Apr 17, 2014 | 31.55 | 31.68 | 31.68 | 31.68 | 176,537 | +0.05(+0.17%) |
Apr 16, 2014 | 31.45 | 31.88 | 31.25 | 31.62 | 176,802 | +0.57(+1.85%) |
Apr 15, 2014 | 31.20 | 31.64 | 29.81 | 31.05 | 269,955 | -0.13(-0.43%) |
Apr 14, 2014 | 31.61 | 31.85 | 30.84 | 31.19 | 409,339 | +0.02(+0.06%) |
Apr 11, 2014 | 31.42 | 31.97 | 30.89 | 31.17 | 291,953 | -0.59(-1.86%) |
Apr 10, 2014 | 33.30 | 33.30 | 31.63 | 31.76 | 304,323 | -1.52(-4.58%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.00 | 33.28 | 183,019 | -0.46(-1.35%) |
Apr 08, 2014 | 33.88 | 34.23 | 33.52 | 33.74 | 98,924 | -0.12(-0.34%) |
Apr 07, 2014 | 33.93 | 34.26 | 33.10 | 33.86 | 154,722 | -0.11(-0.32%) |
Apr 04, 2014 | 34.95 | 34.96 | 33.84 | 33.96 | 213,408 | -0.79(-2.27%) |
Apr 03, 2014 | 34.74 | 34.81 | 34.39 | 34.75 | 128,523 | -0.04(-0.10%) |
Apr 02, 2014 | 34.95 | 35.07 | 34.17 | 34.79 | 121,903 | -0.01(-0.03%) |
Apr 01, 2014 | 33.91 | 34.82 | 33.07 | 34.80 | 267,892 | +1.20(+3.57%) |
Mar 31, 2014 | 33.16 | 33.79 | 32.84 | 33.60 | 163,067 | +0.58(+1.76%) |
Mar 28, 2014 | 33.23 | 33.90 | 32.97 | 33.01 | 173,704 | -0.24(-0.73%) |
Mar 27, 2014 | 33.61 | 33.73 | 33.09 | 33.26 | 153,987 | -0.27(-0.80%) |
Mar 26, 2014 | 33.90 | 34.12 | 33.47 | 33.52 | 389,958 | -0.08(-0.24%) |
Mar 25, 2014 | 33.80 | 33.95 | 33.41 | 33.60 | 169,204 | -0.02(-0.05%) |
Mar 24, 2014 | 34.07 | 34.34 | 33.43 | 33.62 | 125,280 | -0.30(-0.87%) |
Mar 21, 2014 | 34.68 | 35.01 | 33.91 | 33.92 | 650,894 | -0.71(-2.04%) |
Mar 20, 2014 | 34.30 | 35.04 | 34.02 | 34.63 | 248,617 | +0.32(+0.94%) |
Mar 19, 2014 | 34.23 | 34.93 | 34.10 | 34.30 | 423,349 | +0.15(+0.45%) |
Mar 18, 2014 | 33.57 | 34.22 | 33.51 | 34.15 | 241,324 | +0.63(+1.87%) |
Mar 17, 2014 | 33.28 | 33.87 | 33.28 | 33.52 | 159,733 | +0.37(+1.11%) |
Mar 14, 2014 | 32.80 | 33.30 | 32.80 | 33.16 | 122,238 | +0.35(+1.07%) |
Mar 13, 2014 | 32.93 | 33.09 | 32.66 | 32.81 | 182,975 | -0.04(-0.11%) |
Mar 12, 2014 | 32.58 | 32.87 | 32.20 | 32.84 | 96,194 | +0.13(+0.41%) |
Mar 11, 2014 | 32.94 | 32.95 | 32.40 | 32.71 | 139,408 | -0.16(-0.49%) |
Mar 10, 2014 | 32.83 | 33.12 | 32.68 | 32.87 | 105,804 | -0.07(-0.22%) |
Mar 07, 2014 | 32.37 | 33.34 | 32.37 | 32.94 | 167,100 | -0.11(-0.33%) |
Mar 06, 2014 | 33.05 | 33.47 | 32.78 | 33.05 | 184,650 | +0.14(+0.44%) |
Mar 05, 2014 | 32.95 | 33.31 | 32.57 | 32.91 | 101,318 | -0.08(-0.24%) |
Mar 04, 2014 | 32.16 | 33.22 | 32.16 | 32.99 | 254,900 | +1.14(+3.57%) |
Mar 03, 2014 | 32.04 | 32.04 | 31.70 | 31.85 | 191,956 | -0.48(-1.50%) |
Feb 28, 2014 | 32.03 | 32.82 | 31.59 | 32.33 | 193,781 | +0.41(+1.29%) |
Feb 27, 2014 | 31.80 | 31.93 | 31.46 | 31.92 | 101,987 | +0.13(+0.42%) |
Feb 26, 2014 | 31.62 | 31.99 | 31.44 | 31.79 | 119,960 | +0.31(+1.00%) |
Feb 25, 2014 | 31.50 | 31.59 | 31.34 | 31.47 | 241,785 | +0.06(+0.20%) |
Feb 24, 2014 | 31.17 | 31.60 | 30.95 | 31.41 | 242,075 | +0.46(+1.48%) |
Feb 21, 2014 | 30.84 | 31.13 | 30.63 | 30.95 | 258,152 | +0.28(+0.91%) |
Feb 20, 2014 | 30.55 | 30.78 | 30.29 | 30.67 | 216,274 | +0.16(+0.53%) |
Feb 19, 2014 | 30.94 | 31.00 | 30.36 | 30.51 | 340,535 | -0.52(-1.67%) |
Feb 18, 2014 | 30.76 | 31.28 | 30.59 | 31.03 | 181,241 | +0.30(+0.96%) |
Feb 14, 2014 | 30.57 | 30.74 | 30.74 | 30.74 | 86,371 | +0.13(+0.44%) |
Feb 13, 2014 | 30.30 | 30.81 | 29.89 | 30.60 | 144,975 | +0.05(+0.18%) |
Feb 12, 2014 | 30.26 | 30.63 | 30.07 | 30.55 | 235,663 | +0.39(+1.31%) |
Feb 11, 2014 | 29.53 | 30.24 | 29.06 | 30.15 | 134,325 | +0.73(+2.47%) |
Feb 10, 2014 | 29.42 | 29.53 | 29.01 | 29.43 | 162,703 | +0.01(+0.03%) |
Feb 07, 2014 | 29.24 | 29.50 | 29.14 | 29.42 | 163,507 | +0.24(+0.83%) |
Feb 06, 2014 | 28.94 | 29.24 | 28.79 | 29.18 | 106,335 | +0.27(+0.93%) |
Feb 05, 2014 | 28.77 | 28.99 | 28.62 | 28.91 | 177,942 | +0.05(+0.19%) |
Feb 04, 2014 | 28.66 | 29.26 | 28.26 | 28.86 | 179,797 | +0.27(+0.94%) |